Sanofi SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	97.605	99.430	96.920	97.550	84.714	1,266,810
2023-06-28	98.780	99.280	97.770	99.075	86.038	1,442,758
2023-06-27	98.155	98.310	97.040	97.890	85.009	601,382
2023-06-26	98.095	98.880	97.320	98.185	85.265	598,437
2023-06-23	97.150	99.200	97.150	98.745	85.752	1,404,665
2023-06-22	97.300	97.890	96.410	97.505	84.675	1,884,194
2023-06-21	97.035	98.160	97.030	97.870	84.992	5,280,382
2023-06-20	96.400	98.310	96.390	97.965	85.074	1,233,308
2023-06-19	95.005	95.480	94.390	94.545	82.104	707,430
2023-06-16	95.005	96.370	94.785	96.200	83.542	2,416,107
2023-06-15	93.310	94.800	93.310	94.160	81.770	5,211,146
2023-06-14	93.280	94.680	93.280	93.880	81.527	1,027,084
2023-06-13	94.605	94.800	93.790	94.115	81.731	7,225,183
2023-06-12	95.730	96.100	94.780	95.020	82.517	7,811,949
2023-06-09	94.750	95.710	94.750	95.270	82.734	1,423,484
2023-06-08	95.530	95.530	94.740	95.280	82.743	8,486,894
2023-06-07	95.200	96.420	94.920	95.055	82.547	10,784,992
2023-06-06	96.000	96.550	94.910	96.425	83.737	4,926,656
2023-06-05	95.100	95.690	95.100	95.310	82.769	6,547,331
2023-06-02	93.505	94.980	93.390	94.845	82.365	1,157,896
2023-06-01	94.500	95.870	93.770	94.035	81.661	1,231,106
2023-05-31	94.490	95.970	94.270	94.875	82.391	1,358,571
2023-05-30	95.495	96.540	94.030	94.120	81.735	670,587
2023-05-26	98.545	99.470	98.130	99.320	82.989	1,310,732
2023-05-25	100.50	100.78	98.400	98.700	82.471	939,103
2023-05-24	100.61	101.58	100.40	100.85	84.263	15,835,256
2023-05-23	99.970	101.10	99.970	100.75	84.179	9,651,419
2023-05-22	101.49	102.10	100.08	100.23	83.749	12,763,073
2023-05-19	100.00	102.08	99.830	101.81	85.069	1,897,433
2023-05-18	99.560	100.04	98.850	99.880	83.457	413,540
2023-05-17	100.00	100.14	98.620	98.800	82.554	1,608,598
2023-05-16	99.240	100.38	99.240	100.13	83.665	4,264,950
2023-05-15	100.62	100.62	99.480	99.655	83.269	7,017,033
2023-05-12	100.48	100.48	99.090	99.275	82.951	4,742,033
2023-05-11	99.830	99.990	98.680	99.100	82.805	697,674
2023-05-10	100.00	100.10	98.250	98.565	82.358	714,777
2023-05-09	100.34	100.98	99.920	100.85	84.263	4,473,064
2023-05-05	98.400	101.57	97.910	101.39	84.718	792,743
2023-05-04	97.790	99.710	97.790	99.515	83.152	1,965,232
2023-05-03	97.125	100.00	96.430	97.890	81.794	543,231
2023-05-02	97.600	99.040	96.820	96.840	80.916	1,642,992
2023-04-28	102.08	102.10	99.060	99.915	83.486	2,056,948
2023-04-27	103.22	104.60	100.94	101.62	84.910	1,171,663
2023-04-26	104.61	105.14	101.98	102.20	85.395	938,265
2023-04-25	102.36	104.98	102.36	104.89	87.643	517,871
2023-04-24	103.42	103.42	101.96	102.55	85.688	1,034,536
2023-04-21	102.00	103.30	101.58	102.88	85.963	1,161,455
2023-04-20	101.74	101.74	101.24	101.35	84.685	1,312,807
2023-04-19	101.30	101.96	101.00	101.79	85.053	2,926,500
2023-04-18	101.06	102.84	101.06	101.15	84.518	2,340,361
2023-04-17	102.00	102.78	101.64	102.67	85.788	999,033
2023-04-14	101.47	103.04	101.36	102.05	85.270	999,019
2023-04-13	101.64	101.96	101.26	101.67	84.952	502,342
2023-04-12	102.58	102.58	101.00	101.72	84.994	4,588,181
2023-04-11	101.00	102.52	100.42	101.51	84.819	1,037,686
2023-04-06	101.20	102.96	101.20	102.43	85.587	813,802
2023-04-05	99.120	101.54	99.120	101.23	84.585	1,519,756
2023-04-04	99.390	100.32	99.390	99.620	83.239	1,758,201
2023-04-03	99.550	100.66	99.550	99.690	83.298	2,523,790
2023-03-31	99.150	100.26	98.910	100.07	83.615	1,680,204

← NewerPage 15 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	4.1200 EUR
2025-05-12	3.9200 EUR
2024-05-13	3.7600 EUR
2023-05-30	3.5600 EUR
2022-05-06	3.3300 EUR
2021-05-05	3.1826 EUR
2020-05-04	3.1329 EUR
2019-05-09	3.0533 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.